Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1992
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1992-12-31 | $9.33 | $9.77 | 418,838 | — | — |
| 1992-12-30 | $9.00 | $9.42 | 355,388 | — | — |
| 1992-12-29 | $8.85 | $9.27 | 765,450 | — | — |
| 1992-12-28 | $8.89 | $9.31 | 227,813 | — | — |
| 1992-12-24 | $8.85 | $9.27 | 209,250 | — | — |
| 1992-12-23 | $8.81 | $9.22 | 555,188 | — | — |
| 1992-12-22 | $8.96 | $9.37 | 795,150 | — | — |
| 1992-12-21 | $9.00 | $9.41 | 1,064,813 | — | — |
| 1992-12-18 | $9.04 | $9.45 | 561,263 | — | — |
| 1992-12-17 | $8.93 | $9.34 | 599,400 | — | — |
| 1992-12-16 | $8.78 | $9.18 | 991,575 | — | — |
| 1992-12-15 | $8.89 | $9.30 | 676,013 | — | — |
| 1992-12-14 | $8.70 | $9.10 | 570,038 | — | — |
| 1992-12-11 | $8.48 | $8.87 | 336,825 | — | — |
| 1992-12-10 | $8.44 | $8.83 | 1,359,113 | — | — |
| 1992-12-09 | $8.63 | $9.03 | 852,863 | — | — |
| 1992-12-08 | $8.70 | $9.10 | 788,400 | — | — |
| 1992-12-07 | $8.59 | $8.99 | 1,369,913 | — | — |
| 1992-12-04 | $8.81 | $9.22 | 646,650 | — | — |
| 1992-12-03 | $8.81 | $9.22 | 483,638 | — | — |
| 1992-12-02 | $8.89 | $9.30 | 616,613 | — | — |
| 1992-12-01 | $8.93 | $9.34 | 666,225 | — | — |
| 1992-11-30 | $8.89 | $9.30 | 737,100 | — | — |
| 1992-11-27 | $8.78 | $9.18 | 355,050 | — | — |
| 1992-11-25 | $8.85 | $9.26 | 1,049,625 | — | — |
| 1992-11-24 | $9.04 | $9.45 | 962,213 | — | — |
| 1992-11-23 | $9.22 | $9.65 | 886,275 | — | — |
| 1992-11-20 | $9.37 | $9.80 | 890,663 | — | — |
| 1992-11-19 | $9.26 | $9.68 | 766,800 | — | — |
| 1992-11-18 | $9.00 | $9.41 | 829,238 | — | — |
| 1992-11-17 | $8.85 | $9.26 | 2,189,025 | — | — |
| 1992-11-16 | $8.70 | $9.10 | 672,300 | — | — |
| 1992-11-13 | $8.44 | $8.83 | 522,450 | — | — |
| 1992-11-12 | $8.48 | $8.87 | 1,246,388 | — | — |
| 1992-11-11 | $8.74 | $9.14 | 1,193,063 | — | — |
| 1992-11-10 | $8.41 | $8.79 | 1,202,513 | — | — |
| 1992-11-09 | $8.26 | $8.64 | 1,044,225 | — | — |
| 1992-11-06 | $7.89 | $8.25 | 675,000 | — | — |
| 1992-11-05 | $7.70 | $8.06 | 364,163 | — | — |
| 1992-11-04 | $7.74 | $8.10 | 629,438 | — | — |
| 1992-11-03 | $7.93 | $8.29 | 627,413 | — | — |
| 1992-11-02 | $8.11 | $8.48 | 968,288 | — | — |
| 1992-10-30 | $8.04 | $8.41 | 560,588 | — | — |
| 1992-10-29 | $8.11 | $8.48 | 1,159,988 | — | — |
| 1992-10-28 | $7.70 | $8.06 | 329,738 | — | — |
| 1992-10-27 | $7.81 | $8.17 | 596,363 | — | — |
| 1992-10-26 | $7.96 | $8.33 | 221,063 | — | — |
| 1992-10-23 | $8.00 | $8.37 | 953,775 | — | — |
| 1992-10-22 | $7.74 | $8.10 | 808,650 | — | — |
| 1992-10-21 | $7.67 | $8.02 | 2,065,500 | — | — |
| 1992-10-20 | $7.89 | $8.25 | 576,450 | — | — |
| 1992-10-19 | $7.85 | $8.21 | 1,031,400 | — | — |
| 1992-10-16 | $7.33 | $7.67 | 436,050 | — | — |
| 1992-10-15 | $7.44 | $7.79 | 748,913 | — | — |
| 1992-10-14 | $7.33 | $7.67 | 1,036,800 | — | — |
| 1992-10-13 | $7.33 | $7.67 | 328,725 | — | — |
| 1992-10-12 | $7.44 | $7.79 | 342,563 | — | — |
| 1992-10-09 | $7.41 | $7.75 | 435,038 | — | — |
| 1992-10-08 | $7.56 | $7.90 | 540,338 | — | — |
| 1992-10-07 | $7.48 | $7.82 | 277,088 | — | — |
| 1992-10-06 | $7.59 | $7.94 | 610,200 | — | — |
| 1992-10-05 | $7.59 | $7.94 | 1,232,888 | — | — |
| 1992-10-02 | $7.56 | $7.90 | 459,675 | — | — |
| 1992-10-01 | $7.67 | $8.02 | 763,425 | — | — |
| 1992-09-30 | $7.56 | $7.90 | 261,225 | — | — |
| 1992-09-29 | $7.81 | $8.17 | 459,000 | — | — |
| 1992-09-28 | $7.44 | $7.79 | 2,387,475 | — | — |
| 1992-09-25 | $7.67 | $8.02 | 1,095,525 | — | — |
| 1992-09-24 | $8.04 | $8.41 | 965,588 | — | — |
| 1992-09-23 | $8.00 | $8.36 | 673,650 | — | — |
| 1992-09-22 | $7.96 | $8.32 | 663,188 | — | — |
| 1992-09-21 | $8.00 | $8.36 | 375,638 | — | — |
| 1992-09-18 | $8.04 | $8.40 | 621,338 | — | — |
| 1992-09-17 | $8.00 | $8.36 | 675,338 | — | — |
| 1992-09-16 | $8.00 | $8.36 | 858,938 | — | — |
| 1992-09-15 | $7.96 | $8.32 | 613,575 | — | — |
| 1992-09-14 | $7.81 | $8.16 | 860,625 | — | — |
| 1992-09-11 | $7.89 | $8.24 | 1,164,038 | — | — |
| 1992-09-10 | $7.78 | $8.13 | 1,359,450 | — | — |
| 1992-09-09 | $7.63 | $7.97 | 896,063 | — | — |
| 1992-09-08 | $7.33 | $7.66 | 466,088 | — | — |
| 1992-09-04 | $7.15 | $7.47 | 1,487,025 | — | — |
| 1992-09-03 | $7.41 | $7.74 | 1,299,038 | — | — |
| 1992-09-02 | $7.41 | $7.74 | 575,775 | — | — |
| 1992-09-01 | $7.30 | $7.62 | 713,813 | — | — |
| 1992-08-31 | $7.11 | $7.43 | 391,500 | — | — |
| 1992-08-28 | $7.04 | $7.35 | 613,238 | — | — |
| 1992-08-27 | $7.19 | $7.51 | 450,225 | — | — |
| 1992-08-26 | $7.30 | $7.62 | 696,938 | — | — |
| 1992-08-25 | $7.15 | $7.47 | 963,225 | — | — |
| 1992-08-24 | $7.15 | $7.47 | 908,888 | — | — |
| 1992-08-21 | $7.37 | $7.70 | 1,135,350 | — | — |
| 1992-08-20 | $7.37 | $7.70 | 1,429,988 | — | — |
| 1992-08-19 | $7.26 | $7.58 | 976,050 | — | — |
| 1992-08-18 | $7.22 | $7.55 | 627,075 | — | — |
| 1992-08-17 | $7.15 | $7.47 | 702,675 | — | — |
| 1992-08-14 | $6.96 | $7.27 | 980,775 | — | — |
| 1992-08-13 | $6.89 | $7.20 | 585,563 | — | — |
| 1992-08-12 | $6.96 | $7.27 | 1,081,350 | — | — |
| 1992-08-11 | $6.81 | $7.12 | 586,913 | — | — |
| 1992-08-10 | $6.67 | $6.96 | 1,896,075 | — | — |
| 1992-08-07 | $6.85 | $7.16 | 1,706,738 | — | — |
| 1992-08-06 | $7.30 | $7.62 | 770,513 | — | — |
| 1992-08-05 | $7.19 | $7.51 | 1,596,038 | — | — |
| 1992-08-04 | $7.19 | $7.51 | 3,327,413 | — | — |
| 1992-08-03 | $7.04 | $7.35 | 1,902,488 | — | — |
| 1992-07-31 | $6.44 | $6.73 | 691,875 | — | — |
| 1992-07-30 | $6.50 | $6.79 | 1,240,650 | — | — |
| 1992-07-29 | $6.28 | $6.56 | 694,575 | — | — |
| 1992-07-28 | $6.24 | $6.52 | 384,750 | — | — |
| 1992-07-27 | $6.24 | $6.52 | 1,180,575 | — | — |
| 1992-07-24 | $6.15 | $6.42 | 456,975 | — | — |
| 1992-07-23 | $6.15 | $6.42 | 825,525 | — | — |
| 1992-07-22 | $6.11 | $6.38 | 382,050 | — | — |
| 1992-07-21 | $6.17 | $6.44 | 1,170,450 | — | — |
| 1992-07-20 | $6.00 | $6.27 | 394,875 | — | — |
| 1992-07-17 | $6.07 | $6.35 | 546,750 | — | — |
| 1992-07-16 | $6.19 | $6.46 | 235,575 | — | — |
| 1992-07-15 | $6.19 | $6.46 | 407,025 | — | — |
| 1992-07-14 | $6.19 | $6.46 | 702,000 | — | — |
| 1992-07-13 | $6.15 | $6.42 | 724,275 | — | — |
| 1992-07-10 | $6.06 | $6.33 | 1,134,000 | — | — |
| 1992-07-09 | $5.81 | $6.07 | 969,300 | — | — |
| 1992-07-08 | $5.81 | $6.07 | 694,575 | — | — |
| 1992-07-07 | $5.89 | $6.15 | 633,825 | — | — |
| 1992-07-06 | $6.06 | $6.33 | 1,637,550 | — | — |
| 1992-07-02 | $5.89 | $6.15 | 736,425 | — | — |
| 1992-07-01 | $5.89 | $6.15 | 1,513,350 | — | — |
| 1992-06-30 | $5.85 | $6.11 | 2,230,875 | — | — |
| 1992-06-29 | $5.65 | $5.90 | 2,196,450 | — | — |
| 1992-06-26 | $5.63 | $5.88 | 646,650 | — | — |
| 1992-06-25 | $5.57 | $5.82 | 2,004,750 | — | — |
| 1992-06-24 | $5.43 | $5.67 | 1,472,850 | — | — |
| 1992-06-23 | $5.54 | $5.78 | 878,850 | — | — |
| 1992-06-22 | $5.33 | $5.56 | 506,925 | — | — |
| 1992-06-19 | $5.46 | $5.70 | 434,025 | — | — |
| 1992-06-18 | $5.39 | $5.62 | 631,125 | — | — |
| 1992-06-17 | $5.52 | $5.76 | 1,512,000 | — | — |
| 1992-06-16 | $5.61 | $5.85 | 1,233,900 | — | — |
| 1992-06-15 | $5.50 | $5.74 | 332,100 | — | — |
| 1992-06-12 | $5.56 | $5.80 | 1,162,350 | — | — |
| 1992-06-11 | $5.54 | $5.78 | 505,575 | — | — |
| 1992-06-10 | $5.57 | $5.82 | 764,100 | — | — |
| 1992-06-09 | $5.44 | $5.68 | 962,550 | — | — |
| 1992-06-08 | $5.43 | $5.66 | 640,575 | — | — |
| 1992-06-05 | $5.52 | $5.76 | 443,475 | — | — |
| 1992-06-04 | $5.56 | $5.80 | 645,975 | — | — |
| 1992-06-03 | $5.52 | $5.76 | 1,117,125 | — | — |
| 1992-06-02 | $5.48 | $5.72 | 1,395,225 | — | — |
| 1992-06-01 | $5.48 | $5.72 | 2,202,525 | — | — |
| 1992-05-29 | $5.19 | $5.41 | 1,271,025 | — | — |
| 1992-05-28 | $5.09 | $5.31 | 286,200 | — | — |
| 1992-05-27 | $5.07 | $5.29 | 370,575 | — | — |
| 1992-05-26 | $5.15 | $5.37 | 373,950 | — | — |
| 1992-05-22 | $5.17 | $5.39 | 611,550 | — | — |
| 1992-05-21 | $5.24 | $5.47 | 434,025 | — | — |
| 1992-05-20 | $5.26 | $5.49 | 419,175 | — | — |
| 1992-05-19 | $5.19 | $5.41 | 702,000 | — | — |
| 1992-05-18 | $5.28 | $5.51 | 1,390,500 | — | — |
| 1992-05-15 | $5.09 | $5.31 | 447,525 | — | — |
| 1992-05-14 | $5.04 | $5.26 | 529,875 | — | — |
| 1992-05-13 | $5.04 | $5.26 | 884,250 | — | — |
| 1992-05-12 | $5.07 | $5.29 | 287,550 | — | — |
| 1992-05-11 | $5.20 | $5.43 | 257,850 | — | — |
| 1992-05-08 | $5.17 | $5.39 | 311,175 | — | — |
| 1992-05-07 | $5.19 | $5.41 | 221,400 | — | — |
| 1992-05-06 | $5.22 | $5.45 | 426,600 | — | — |
| 1992-05-05 | $5.30 | $5.53 | 485,325 | — | — |
| 1992-05-04 | $5.19 | $5.41 | 484,650 | — | — |
| 1992-05-01 | $5.15 | $5.37 | 658,800 | — | — |
| 1992-04-30 | $5.22 | $5.45 | 636,525 | — | — |
| 1992-04-29 | $5.00 | $5.22 | 766,125 | — | — |
| 1992-04-28 | $5.00 | $5.22 | 415,125 | — | — |
| 1992-04-27 | $5.04 | $5.26 | 684,450 | — | — |
| 1992-04-24 | $5.02 | $5.24 | 281,475 | — | — |
| 1992-04-23 | $5.11 | $5.33 | 841,050 | — | — |
| 1992-04-22 | $5.17 | $5.39 | 1,478,925 | — | — |
| 1992-04-21 | $4.98 | $5.20 | 1,003,050 | — | — |
| 1992-04-20 | $5.09 | $5.31 | 768,825 | — | — |
| 1992-04-16 | $5.33 | $5.56 | 679,050 | — | — |
| 1992-04-15 | $5.52 | $5.76 | 837,000 | — | — |
| 1992-04-14 | $5.63 | $5.87 | 1,296,675 | — | — |
| 1992-04-13 | $5.48 | $5.72 | 411,075 | — | — |
| 1992-04-10 | $5.44 | $5.68 | 365,850 | — | — |
| 1992-04-09 | $5.46 | $5.70 | 901,125 | — | — |
| 1992-04-08 | $5.22 | $5.45 | 1,266,975 | — | — |
| 1992-04-07 | $5.39 | $5.62 | 704,025 | — | — |
| 1992-04-06 | $5.54 | $5.78 | 495,450 | — | — |
| 1992-04-03 | $5.48 | $5.72 | 660,825 | — | — |
| 1992-04-02 | $5.54 | $5.78 | 324,675 | — | — |
| 1992-04-01 | $5.63 | $5.87 | 1,593,675 | — | — |
| 1992-03-31 | $5.61 | $5.85 | 505,575 | — | — |
| 1992-03-30 | $5.48 | $5.72 | 367,200 | — | — |
| 1992-03-27 | $5.41 | $5.64 | 625,050 | — | — |
| 1992-03-26 | $5.61 | $5.85 | 1,182,600 | — | — |
| 1992-03-25 | $5.61 | $5.85 | 1,225,800 | — | — |
| 1992-03-24 | $5.54 | $5.77 | 825,525 | — | — |
| 1992-03-23 | $5.61 | $5.85 | 1,375,650 | — | — |
| 1992-03-20 | $5.54 | $5.77 | 783,000 | — | — |
| 1992-03-19 | $5.44 | $5.67 | 1,194,075 | — | — |
| 1992-03-18 | $5.59 | $5.83 | 4,866,750 | — | — |
| 1992-03-17 | $5.28 | $5.50 | 596,700 | — | — |
| 1992-03-16 | $5.19 | $5.40 | 949,050 | — | — |
| 1992-03-13 | $5.19 | $5.40 | 1,313,550 | — | — |
| 1992-03-12 | $5.15 | $5.36 | 707,400 | — | — |
| 1992-03-11 | $5.00 | $5.21 | 1,046,925 | — | — |
| 1992-03-10 | $5.06 | $5.27 | 1,349,325 | — | — |
| 1992-03-09 | $4.91 | $5.11 | 1,208,925 | — | — |
| 1992-03-06 | $4.96 | $5.17 | 726,300 | — | — |
| 1992-03-05 | $5.11 | $5.33 | 1,320,300 | — | — |
| 1992-03-04 | $5.22 | $5.44 | 2,812,050 | — | — |
| 1992-03-03 | $5.06 | $5.27 | 814,050 | — | — |
| 1992-03-02 | $5.04 | $5.25 | 1,123,875 | — | — |
| 1992-02-28 | $5.02 | $5.23 | 1,133,325 | — | — |
| 1992-02-27 | $4.98 | $5.19 | 2,099,250 | — | — |
| 1992-02-26 | $4.93 | $5.13 | 1,418,175 | — | — |
| 1992-02-25 | $4.74 | $4.94 | 1,161,000 | — | — |
| 1992-02-24 | $4.74 | $4.94 | 1,273,050 | — | — |
| 1992-02-21 | $4.80 | $5.00 | 1,472,850 | — | — |
| 1992-02-20 | $4.81 | $5.02 | 2,209,950 | — | — |
| 1992-02-19 | $4.76 | $4.96 | 1,876,500 | — | — |
| 1992-02-18 | $4.91 | $5.11 | 645,975 | — | — |
| 1992-02-14 | $5.04 | $5.25 | 1,233,900 | — | — |
| 1992-02-13 | $5.02 | $5.23 | 3,009,825 | — | — |
| 1992-02-12 | $5.28 | $5.50 | 442,800 | — | — |
| 1992-02-11 | $5.33 | $5.56 | 1,022,625 | — | — |
| 1992-02-10 | $5.30 | $5.52 | 1,796,175 | — | — |
| 1992-02-07 | $5.24 | $5.46 | 1,136,025 | — | — |
| 1992-02-06 | $5.35 | $5.58 | 2,127,600 | — | — |
| 1992-02-05 | $5.30 | $5.52 | 3,731,400 | — | — |
| 1992-02-04 | $4.89 | $5.09 | 1,482,300 | — | — |
| 1992-02-03 | $4.93 | $5.13 | 2,582,550 | — | — |
| 1992-01-31 | $5.02 | $5.23 | 1,269,675 | — | — |
| 1992-01-30 | $5.17 | $5.38 | 970,650 | — | — |
| 1992-01-29 | $5.22 | $5.44 | 1,322,325 | — | — |
| 1992-01-28 | $5.26 | $5.48 | 1,912,950 | — | — |
| 1992-01-27 | $5.59 | $5.83 | 895,050 | — | — |
| 1992-01-24 | $5.37 | $5.60 | 2,202,525 | — | — |
| 1992-01-23 | $5.33 | $5.56 | 1,574,100 | — | — |
| 1992-01-22 | $5.13 | $5.34 | 3,014,550 | — | — |
| 1992-01-21 | $5.30 | $5.52 | 2,033,775 | — | — |
| 1992-01-20 | $5.61 | $5.85 | 1,717,200 | — | — |
| 1992-01-17 | $5.83 | $6.08 | 1,725,975 | — | — |
| 1992-01-16 | $5.80 | $6.04 | 3,833,325 | — | — |
| 1992-01-15 | $5.91 | $6.16 | 1,514,700 | — | — |
| 1992-01-14 | $6.22 | $6.48 | 609,525 | — | — |
| 1992-01-13 | $6.33 | $6.60 | 555,525 | — | — |
| 1992-01-10 | $6.37 | $6.64 | 1,243,350 | — | — |
| 1992-01-09 | $6.41 | $6.68 | 1,355,400 | — | — |
| 1992-01-08 | $6.06 | $6.31 | 1,158,300 | — | — |
| 1992-01-07 | $6.13 | $6.39 | 661,500 | — | — |
| 1992-01-06 | $6.06 | $6.31 | 378,000 | — | — |
| 1992-01-03 | $6.07 | $6.33 | 837,000 | — | — |
| 1992-01-02 | $6.15 | $6.41 | 1,372,950 | — | — |